リソー教育(4714)の株価時系列情報
リソー教育(4714)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 222 | 224 | 221 | 222 | 369,600 |
| 2025/06/12 | 224 | 225 | 223 | 223 | 227,700 |
| 2025/06/11 | 224 | 227 | 224 | 224 | 141,900 |
| 2025/06/10 | 223 | 226 | 223 | 224 | 209,200 |
| 2025/06/09 | 223 | 224 | 222 | 223 | 202,100 |
| 2025/06/06 | 222 | 225 | 222 | 222 | 189,100 |
| 2025/06/05 | 225 | 226 | 222 | 222 | 430,000 |
| 2025/06/04 | 225 | 227 | 225 | 225 | 177,900 |
| 2025/06/03 | 226 | 227 | 225 | 226 | 162,900 |
| 2025/06/02 | 226 | 227 | 225 | 225 | 227,200 |
| 2025/05/30 | 230 | 230 | 226 | 226 | 557,200 |
| 2025/05/29 | 231 | 233 | 230 | 230 | 273,500 |
| 2025/05/28 | 234 | 234 | 232 | 232 | 156,300 |
| 2025/05/27 | 234 | 236 | 233 | 233 | 183,200 |
| 2025/05/26 | 231 | 234 | 231 | 233 | 136,200 |
| 2025/05/23 | 232 | 233 | 230 | 231 | 77,900 |
| 2025/05/22 | 232 | 235 | 229 | 231 | 185,500 |
| 2025/05/21 | 233 | 234 | 232 | 234 | 155,500 |
| 2025/05/20 | 237 | 237 | 233 | 233 | 214,100 |
| 2025/05/19 | 233 | 237 | 233 | 237 | 268,200 |
| 2025/05/16 | 235 | 237 | 234 | 235 | 158,500 |
| 2025/05/15 | 233 | 237 | 232 | 234 | 276,700 |
| 2025/05/14 | 237 | 237 | 233 | 234 | 323,400 |
| 2025/05/13 | 244 | 244 | 238 | 238 | 177,700 |
| 2025/05/12 | 240 | 242 | 237 | 238 | 199,700 |
| 2025/05/09 | 236 | 243 | 236 | 241 | 432,100 |
| 2025/05/08 | 238 | 238 | 233 | 235 | 358,600 |
| 2025/05/07 | 239 | 253 | 237 | 239 | 1,084,200 |
| 2025/05/02 | 240 | 242 | 238 | 241 | 160,300 |
| 2025/05/01 | 240 | 241 | 238 | 238 | 145,600 |
| 2025/04/30 | 244 | 244 | 238 | 243 | 225,700 |
| 2025/04/28 | 241 | 256 | 228 | 243 | 1,363,800 |
| 2025/04/25 | 240 | 240 | 237 | 239 | 117,100 |
| 2025/04/24 | 242 | 242 | 238 | 238 | 127,100 |
| 2025/04/23 | 239 | 245 | 235 | 240 | 607,900 |
| 2025/04/22 | 238 | 239 | 235 | 237 | 124,700 |
| 2025/04/21 | 237 | 239 | 234 | 235 | 118,500 |
| 2025/04/18 | 230 | 236 | 230 | 236 | 159,900 |
| 2025/04/17 | 229 | 231 | 229 | 231 | 131,600 |
| 2025/04/16 | 234 | 234 | 230 | 230 | 246,100 |
| 2025/04/15 | 236 | 237 | 234 | 234 | 190,100 |
| 2025/04/14 | 237 | 239 | 235 | 236 | 142,400 |
| 2025/04/11 | 236 | 237 | 232 | 237 | 226,600 |
| 2025/04/10 | 239 | 242 | 235 | 240 | 438,300 |
| 2025/04/09 | 235 | 235 | 228 | 231 | 657,900 |
| 2025/04/08 | 237 | 247 | 235 | 241 | 457,100 |
| 2025/04/07 | 228 | 233 | 223 | 223 | 455,400 |
| 2025/04/04 | 248 | 250 | 241 | 243 | 341,700 |
| 2025/04/03 | 250 | 257 | 249 | 253 | 290,600 |
| 2025/04/02 | 261 | 261 | 255 | 255 | 228,800 |
| 2025/04/01 | 265 | 266 | 260 | 260 | 162,400 |
| 2025/03/31 | 271 | 273 | 263 | 263 | 236,600 |
| 2025/03/28 | 277 | 277 | 273 | 274 | 177,300 |
| 2025/03/27 | 275 | 278 | 273 | 278 | 306,700 |
| 2025/03/26 | 270 | 276 | 270 | 276 | 195,100 |
| 2025/03/25 | 270 | 273 | 268 | 268 | 142,900 |
| 2025/03/24 | 276 | 276 | 271 | 271 | 103,100 |
| 2025/03/21 | 275 | 276 | 274 | 276 | 130,800 |
| 2025/03/19 | 277 | 277 | 275 | 277 | 60,500 |
| 2025/03/18 | 275 | 279 | 274 | 276 | 238,700 |
| 2025/03/17 | 272 | 274 | 271 | 274 | 139,300 |
| 2025/03/14 | 269 | 272 | 267 | 271 | 329,700 |
| 2025/03/13 | 263 | 269 | 262 | 269 | 230,800 |
| 2025/03/12 | 264 | 266 | 261 | 263 | 277,900 |
| 2025/03/11 | 267 | 268 | 259 | 267 | 314,500 |
| 2025/03/10 | 270 | 271 | 267 | 270 | 157,100 |
| 2025/03/07 | 268 | 269 | 261 | 269 | 265,700 |
| 2025/03/06 | 264 | 271 | 264 | 271 | 254,800 |
| 2025/03/05 | 256 | 264 | 256 | 264 | 341,500 |
| 2025/03/04 | 257 | 257 | 254 | 256 | 224,100 |
| 2025/03/03 | 256 | 261 | 255 | 259 | 225,800 |
| 2025/02/28 | 261 | 262 | 256 | 256 | 274,500 |
| 2025/02/27 | 260 | 262 | 257 | 261 | 366,400 |
| 2025/02/26 | 266 | 271 | 265 | 271 | 663,800 |
| 2025/02/25 | 267 | 272 | 266 | 266 | 444,300 |
| 2025/02/21 | 272 | 274 | 268 | 268 | 303,200 |
| 2025/02/20 | 278 | 279 | 275 | 275 | 243,900 |
| 2025/02/19 | 278 | 279 | 277 | 278 | 106,200 |
| 2025/02/18 | 278 | 279 | 277 | 278 | 90,800 |
| 2025/02/17 | 282 | 284 | 277 | 278 | 282,400 |
| 2025/02/14 | 285 | 286 | 282 | 284 | 219,900 |
| 2025/02/13 | 287 | 288 | 286 | 286 | 146,200 |
| 2025/02/12 | 290 | 290 | 287 | 287 | 136,800 |
| 2025/02/10 | 288 | 290 | 287 | 287 | 105,400 |
| 2025/02/07 | 290 | 293 | 289 | 289 | 94,700 |
| 2025/02/06 | 291 | 292 | 290 | 290 | 103,000 |
| 2025/02/05 | 285 | 292 | 284 | 290 | 163,500 |
| 2025/02/04 | 294 | 294 | 286 | 286 | 250,800 |
| 2025/02/03 | 298 | 298 | 289 | 289 | 564,400 |
| 2025/01/31 | 300 | 301 | 299 | 299 | 154,700 |
| 2025/01/30 | 298 | 302 | 298 | 302 | 260,900 |
| 2025/01/29 | 301 | 303 | 298 | 298 | 153,200 |
| 2025/01/28 | 299 | 302 | 297 | 302 | 308,100 |
| 2025/01/27 | 299 | 299 | 296 | 299 | 100,800 |
| 2025/01/24 | 299 | 299 | 297 | 297 | 131,000 |
| 2025/01/23 | 297 | 298 | 295 | 298 | 133,800 |
| 2025/01/22 | 298 | 298 | 296 | 297 | 168,500 |
| 2025/01/21 | 298 | 298 | 296 | 297 | 141,100 |
| 2025/01/20 | 296 | 298 | 295 | 298 | 141,200 |
| 2025/01/17 | 298 | 298 | 295 | 296 | 176,300 |
| 2025/01/16 | 300 | 300 | 296 | 297 | 183,300 |
| 2025/01/15 | 296 | 299 | 295 | 299 | 174,500 |
| 2025/01/14 | 297 | 298 | 293 | 295 | 444,000 |
| 2025/01/10 | 298 | 300 | 296 | 300 | 260,600 |
| 2025/01/09 | 299 | 299 | 296 | 296 | 264,700 |
| 2025/01/08 | 299 | 305 | 297 | 300 | 321,600 |
| 2025/01/07 | 300 | 301 | 298 | 300 | 187,500 |
| 2025/01/06 | 302 | 302 | 298 | 299 | 371,800 |
| 2024/12/30 | 305 | 305 | 301 | 303 | 191,500 |
| 2024/12/27 | 301 | 305 | 298 | 305 | 534,700 |
| 2024/12/26 | 295 | 299 | 293 | 299 | 338,300 |
| 2024/12/25 | 296 | 296 | 280 | 294 | 249,700 |
| 2024/12/24 | 297 | 298 | 293 | 294 | 193,600 |
| 2024/12/23 | 299 | 300 | 297 | 298 | 113,800 |
| 2024/12/20 | 301 | 301 | 298 | 298 | 140,600 |
| 2024/12/19 | 298 | 301 | 296 | 301 | 180,900 |
| 2024/12/18 | 300 | 302 | 298 | 300 | 177,900 |
| 2024/12/17 | 302 | 303 | 301 | 302 | 131,400 |
| 2024/12/16 | 301 | 302 | 299 | 300 | 185,400 |
| 2024/12/13 | 303 | 304 | 299 | 301 | 436,900 |
| 2024/12/12 | 301 | 301 | 299 | 301 | 168,700 |
| 2024/12/11 | 300 | 302 | 298 | 298 | 218,900 |
| 2024/12/10 | 302 | 302 | 300 | 300 | 142,400 |
| 2024/12/09 | 302 | 302 | 300 | 302 | 161,000 |
| 2024/12/06 | 302 | 302 | 300 | 302 | 128,800 |
| 2024/12/05 | 301 | 302 | 299 | 302 | 150,500 |
| 2024/12/04 | 300 | 301 | 298 | 301 | 196,800 |
| 2024/12/03 | 295 | 302 | 295 | 300 | 877,100 |
| 2024/12/02 | 290 | 293 | 290 | 292 | 200,500 |
| 2024/11/29 | 290 | 292 | 288 | 288 | 176,900 |
| 2024/11/28 | 288 | 291 | 286 | 291 | 213,300 |
| 2024/11/27 | 290 | 290 | 285 | 288 | 269,200 |
| 2024/11/26 | 293 | 293 | 289 | 290 | 226,400 |
| 2024/11/25 | 292 | 295 | 291 | 293 | 202,700 |
| 2024/11/22 | 292 | 293 | 290 | 291 | 143,200 |
| 2024/11/21 | 288 | 292 | 287 | 292 | 381,200 |
| 2024/11/20 | 288 | 290 | 286 | 286 | 236,900 |
| 2024/11/19 | 286 | 290 | 286 | 287 | 287,800 |
| 2024/11/18 | 281 | 285 | 281 | 285 | 117,300 |
| 2024/11/15 | 284 | 284 | 280 | 282 | 190,300 |
| 2024/11/14 | 286 | 286 | 282 | 283 | 205,800 |
| 2024/11/13 | 285 | 288 | 284 | 285 | 264,600 |
| 2024/11/12 | 286 | 287 | 284 | 284 | 218,400 |
| 2024/11/11 | 285 | 286 | 282 | 286 | 141,100 |
| 2024/11/08 | 283 | 286 | 283 | 284 | 263,300 |
| 2024/11/07 | 283 | 284 | 278 | 282 | 331,500 |
| 2024/11/06 | 281 | 284 | 280 | 283 | 186,800 |
| 2024/11/05 | 280 | 283 | 280 | 283 | 154,200 |
| 2024/11/01 | 280 | 284 | 280 | 281 | 156,300 |
| 2024/10/31 | 282 | 285 | 280 | 282 | 332,100 |
| 2024/10/30 | 281 | 285 | 278 | 282 | 2,066,600 |
| 2024/10/29 | 277 | 281 | 275 | 280 | 267,300 |
| 2024/10/28 | 274 | 276 | 272 | 275 | 209,300 |
| 2024/10/25 | 271 | 273 | 270 | 271 | 274,100 |
| 2024/10/24 | 269 | 275 | 267 | 272 | 342,400 |
| 2024/10/23 | 273 | 274 | 270 | 271 | 165,700 |
| 2024/10/22 | 277 | 277 | 273 | 273 | 193,400 |
| 2024/10/21 | 282 | 283 | 277 | 277 | 240,900 |
| 2024/10/18 | 284 | 286 | 280 | 281 | 201,500 |
| 2024/10/17 | 285 | 285 | 282 | 283 | 265,900 |
| 2024/10/16 | 279 | 285 | 279 | 285 | 481,500 |
| 2024/10/15 | 281 | 285 | 279 | 280 | 584,700 |
| 2024/10/11 | 275 | 280 | 275 | 280 | 790,700 |
| 2024/10/10 | 276 | 278 | 272 | 275 | 1,683,900 |
| 2024/10/09 | 264 | 265 | 259 | 260 | 524,700 |
| 2024/10/08 | 263 | 265 | 262 | 263 | 569,400 |
| 2024/10/07 | 263 | 264 | 258 | 262 | 288,300 |
| 2024/10/04 | 260 | 263 | 259 | 261 | 308,600 |
| 2024/10/03 | 259 | 263 | 255 | 258 | 326,600 |
| 2024/10/02 | 258 | 262 | 254 | 254 | 305,300 |
| 2024/10/01 | 260 | 263 | 256 | 258 | 310,700 |
| 2024/09/30 | 260 | 264 | 258 | 258 | 413,500 |
| 2024/09/27 | 264 | 265 | 261 | 263 | 326,200 |
| 2024/09/26 | 260 | 263 | 256 | 260 | 422,400 |
| 2024/09/25 | 256 | 260 | 254 | 260 | 379,700 |
| 2024/09/24 | 255 | 256 | 253 | 254 | 162,500 |
| 2024/09/20 | 254 | 255 | 253 | 254 | 229,200 |
| 2024/09/19 | 252 | 254 | 251 | 253 | 240,300 |
| 2024/09/18 | 250 | 252 | 249 | 252 | 183,300 |
| 2024/09/17 | 249 | 253 | 248 | 250 | 241,100 |
| 2024/09/13 | 249 | 250 | 248 | 249 | 198,500 |
| 2024/09/12 | 246 | 250 | 246 | 249 | 256,700 |
| 2024/09/11 | 245 | 246 | 243 | 245 | 163,800 |
| 2024/09/10 | 247 | 248 | 244 | 246 | 135,100 |
| 2024/09/09 | 242 | 247 | 241 | 246 | 248,100 |
| 2024/09/06 | 247 | 247 | 243 | 244 | 176,200 |
| 2024/09/05 | 244 | 248 | 244 | 246 | 156,900 |
| 2024/09/04 | 247 | 250 | 244 | 244 | 245,800 |
| 2024/09/03 | 247 | 251 | 247 | 250 | 250,700 |
| 2024/09/02 | 247 | 250 | 244 | 247 | 200,600 |
| 2024/08/30 | 243 | 246 | 243 | 246 | 207,600 |
| 2024/08/29 | 246 | 247 | 242 | 243 | 237,700 |
| 2024/08/28 | 245 | 247 | 243 | 246 | 257,700 |
| 2024/08/27 | 246 | 246 | 242 | 245 | 232,600 |
| 2024/08/26 | 238 | 245 | 238 | 244 | 221,200 |
| 2024/08/23 | 239 | 241 | 236 | 239 | 109,700 |
| 2024/08/22 | 242 | 242 | 239 | 242 | 41,200 |
| 2024/08/21 | 241 | 242 | 239 | 242 | 98,100 |
| 2024/08/20 | 240 | 243 | 238 | 243 | 284,600 |
| 2024/08/19 | 237 | 241 | 236 | 240 | 181,600 |